イベントチャート
6657 DNライティングのイベントデータが見つかりませんでした。
2012/05/24~2012/10/15
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
10/15 | 570 | 570 | 569 | 570 | 0% | 800 | - | +14% |
10/12 | 569 | 570 | 569 | 570 | +0.18% | 5,700 | - | +14.92% |
10/11 | 569 | 569 | 569 | 569 | 0% | 2,800 | - | +15.65% |
10/10 | 570 | 570 | 569 | 569 | 0% | 21,700 | - | +16.6% |
10/09 | 569 | 570 | 569 | 569 | -0.18% | 22,100 | - | +17.81% |
10/05 | 570 | 570 | 569 | 570 | +0.18% | 40,100 | - | +19.25% |
10/04 | 570 | 570 | 569 | 569 | -0.18% | 50,000 | - | +20.55% |
10/03 | 569 | 570 | 569 | 570 | +0.18% | 89,000 | - | +22.06% |
10/02 | 570 | 570 | 569 | 569 | -0.18% | 71,200 | - | +23.16% |
10/01 | 570 | 574 | 570 | 570 | +10.47% | 464,100 | - | +24.73% |
09/28 | 516 | 516 | 516 | 516 | +18.35% | 2,900 | - | +13.91% |
09/27 | 437 | 437 | 436 | 436 | +0.23% | 400 | - | -3.33% |
09/26 | 444 | 444 | 430 | 435 | -2.03% | 3,900 | - | -3.55% |
09/25 | 444 | 444 | 436 | 444 | +1.14% | 2,600 | - | -1.33% |
09/24 | 437 | 440 | 437 | 439 | +0.46% | 2,600 | - | -2.23% |
09/21 | 438 | 441 | 437 | 437 | -0.91% | 3,000 | - | -2.46% |
09/20 | 452 | 452 | 441 | 441 | -1.56% | 2,400 | - | -1.56% |
09/19 | 454 | 454 | 441 | 448 | 0% | 1,600 | - | +0.22% |
09/18 | 446 | 450 | 446 | 448 | -1.1% | 1,200 | - | +0.45% |
09/14 | 450 | 458 | 447 | 453 | 0% | 8,000 | - | +1.8% |
09/13 | 460 | 460 | 443 | 453 | 0% | 9,500 | - | +2.26% |
09/12 | 465 | 465 | 446 | 453 | -2.58% | 15,800 | - | +2.72% |
09/11 | 462 | 465 | 448 | 465 | -1.06% | 12,200 | - | +5.68% |
09/10 | 475 | 475 | 470 | 470 | 0% | 10,400 | - | +7.31% |
09/07 | 476 | 476 | 465 | 470 | +0.43% | 5,700 | - | +7.55% |
09/06 | 458 | 475 | 456 | 468 | +2.18% | 10,400 | - | +7.34% |
09/05 | 469 | 470 | 456 | 458 | -2.35% | 2,400 | - | +5.05% |
09/04 | 462 | 471 | 454 | 469 | +2.85% | 12,100 | - | +7.82% |
09/03 | 449 | 462 | 442 | 456 | +1.33% | 14,100 | - | +5.07% |
08/31 | 417 | 460 | 413 | 450 | +6.64% | 24,100 | - | +3.93% |
08/30 | 433 | 433 | 421 | 422 | -2.76% | 9,200 | - | -2.31% |
08/29 | 442 | 442 | 420 | 434 | -2.25% | 19,200 | - | +0.46% |
08/28 | 444 | 454 | 434 | 444 | -0.67% | 15,900 | - | +3.02% |
08/27 | 460 | 474 | 447 | 447 | -4.89% | 38,100 | - | +3.95% |
08/24 | 498 | 510 | 461 | 470 | +0.64% | 111,700 | - | +9.3% |
08/23 | 429 | 505 | 428 | 467 | +9.37% | 103,600 | - | +8.6% |
08/22 | 417 | 428 | 417 | 427 | +2.4% | 6,600 | - | -0.7% |
08/21 | 419 | 423 | 417 | 417 | -1.18% | 1,600 | - | -3.47% |
08/20 | 418 | 431 | 418 | 422 | 0% | 8,400 | - | -2.76% |
08/17 | 427 | 430 | 421 | 422 | -0.94% | 5,900 | - | -2.99% |
08/16 | 416 | 429 | 416 | 426 | +2.4% | 3,500 | - | -2.07% |
08/15 | 413 | 425 | 406 | 416 | +0.73% | 10,300 | - | -4.37% |
08/14 | 416 | 422 | 411 | 413 | -2.59% | 2,900 | - | -5.06% |
08/13 | 414 | 424 | 414 | 424 | +4.43% | 5,200 | - | -2.53% |
08/10 | 410 | 410 | 405 | 406 | -0.98% | 4,600 | - | -6.67% |
08/09 | 410 | 419 | 410 | 410 | -1.2% | 8,900 | - | -5.96% |
08/08 | 428 | 435 | 405 | 415 | -4.6% | 20,900 | - | -5.03% |
08/07 | 431 | 445 | 430 | 435 | -1.14% | 5,500 | - | -0.46% |
08/06 | 454 | 454 | 438 | 440 | -1.79% | 2,000 | - | +0.92% |
08/03 | 462 | 463 | 421 | 448 | -1.54% | 20,500 | - | +2.75% |
08/02 | 445 | 470 | 445 | 455 | +2.02% | 11,400 | - | +4.36% |
08/01 | 444 | 446 | 435 | 446 | -0.22% | 8,800 | - | +2.29% |
07/31 | 417 | 447 | 417 | 447 | +6.43% | 10,200 | - | +2.76% |
07/30 | 432 | 432 | 417 | 420 | -2.78% | 1,500 | - | -3.23% |
07/27 | 403 | 432 | 403 | 432 | +5.37% | 6,400 | - | -0.23% |
07/26 | 405 | 418 | 405 | 410 | -0.49% | 17,800 | - | -5.31% |
07/25 | 419 | 420 | 412 | 412 | -4.85% | 8,500 | - | -4.63% |
07/24 | 423 | 435 | 414 | 433 | -3.13% | 23,800 | - | +0.23% |
07/23 | 454 | 461 | 445 | 447 | -3.87% | 20,000 | - | +3.95% |
07/20 | 465 | 465 | 446 | 465 | 0% | 21,800 | - | +8.64% |
07/19 | 469 | 470 | 460 | 465 | -0.64% | 26,700 | - | +9.41% |
07/18 | 465 | 475 | 458 | 468 | +0.65% | 115,900 | - | +10.9% |
07/17 | 447 | 466 | 445 | 465 | +1.97% | 71,100 | - | +11.24% |
07/13 | 423 | 458 | 423 | 456 | +7.29% | 44,200 | - | +10.14% |
07/12 | 426 | 430 | 420 | 425 | 0% | 12,700 | - | +3.41% |
07/11 | 413 | 427 | 413 | 425 | +1.92% | 4,300 | - | +4.42% |
07/10 | 422 | 422 | 413 | 417 | +0.48% | 1,200 | - | +2.96% |
07/09 | 422 | 422 | 411 | 415 | -3.04% | 3,000 | - | +3.49% |
07/06 | 416 | 428 | 411 | 428 | +2.88% | 7,800 | - | +7.54% |
07/05 | 423 | 423 | 416 | 416 | -3.03% | 2,800 | - | +5.32% |
07/04 | 428 | 429 | 420 | 429 | +1.18% | 7,000 | - | +9.16% |
07/03 | 419 | 424 | 411 | 424 | +1.68% | 14,000 | - | +8.72% |
07/02 | 430 | 430 | 417 | 417 | -3.47% | 10,000 | - | +7.47% |
06/29 | 432 | 446 | 425 | 432 | -1.82% | 24,900 | - | +11.63% |
06/28 | 459 | 470 | 430 | 440 | -3.08% | 81,500 | - | +14.29% |
06/27 | 435 | 457 | 425 | 454 | +5.34% | 91,100 | - | +18.85% |
06/26 | 414 | 436 | 410 | 431 | +4.11% | 134,100 | - | +14.02% |
06/25 | 418 | 418 | 406 | 414 | -0.24% | 36,800 | - | +10.11% |
06/22 | 409 | 415 | 404 | 415 | +0.97% | 20,100 | - | +11.26% |
06/21 | 412 | 416 | 406 | 411 | +0.98% | 59,900 | - | +11.38% |
06/20 | 389 | 407 | 385 | 407 | +4.36% | 56,500 | - | +11.2% |
06/19 | 379 | 390 | 362 | 390 | +1.3% | 12,200 | - | +7.73% |
06/18 | 390 | 390 | 380 | 385 | -2.53% | 9,100 | - | +7.24% |
06/15 | 397 | 397 | 383 | 395 | -0.5% | 19,400 | - | +10.96% |
06/14 | 386 | 397 | 385 | 397 | +3.12% | 13,600 | - | +12.46% |
06/13 | 376 | 400 | 376 | 385 | +0.26% | 31,200 | - | +10% |
06/12 | 358 | 389 | 358 | 384 | +4.07% | 23,700 | - | +10.66% |
06/11 | 375 | 375 | 365 | 369 | +2.79% | 6,400 | - | +7.27% |
06/08 | 355 | 362 | 349 | 359 | +3.16% | 9,200 | - | +5.28% |
06/07 | 358 | 360 | 346 | 348 | -1.97% | 1,700 | - | +2.65% |
06/06 | 334 | 355 | 331 | 355 | +5.34% | 6,900 | - | +5.03% |
06/05 | 335 | 340 | 330 | 337 | +0.6% | 7,500 | - | 0% |
06/04 | 342 | 344 | 334 | 335 | -4.83% | 2,400 | - | 0% |
06/01 | 356 | 390 | 352 | 352 | +1.15% | 17,600 | - | +5.07% |
05/31 | 345 | 350 | 336 | 348 | -3.33% | 9,900 | - | +4.5% |
05/30 | 375 | 379 | 341 | 360 | -5.01% | 21,900 | - | +8.76% |
05/29 | 378 | 385 | 367 | 379 | -2.32% | 13,500 | - | +14.85% |
05/28 | 394 | 402 | 381 | 388 | -1.27% | 29,100 | - | +18.65% |
05/25 | 372 | 403 | 369 | 393 | +6.22% | 56,300 | - | +21.3% |
05/24 | 351 | 389 | 351 | 370 | +5.71% | 29,500 | - | +15.26% |